174.80
+1.2(+0.69%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 174 | 173.6 | 173.6 | 174.2 | 172 | 6,666 |
| January 12, 2026 | 174 | 174.2 | 174.2 | 174.2 | 171.8 | 5,416 |
| January 09, 2026 | 171.8 | 173.6 | 173.6 | 173.6 | 170 | 7,027 |
| January 08, 2026 | 170 | 170.4 | 170.4 | 171.8 | 169 | 6,925 |
| January 07, 2026 | 170.2 | 169.6 | 169.6 | 170.2 | 167.8 | 6,812 |
| January 06, 2026 | 165.6 | 169.6 | 169.6 | 170.6 | 164.4 | 24,615 |
| January 05, 2026 | 166.2 | 165.4 | 165.4 | 166.2 | 159 | 11,118 |
| December 30, 2025 | 165 | 164.8 | 164.8 | 165 | 163.2 | 2,872 |
| December 29, 2025 | 163.4 | 164.8 | 164.8 | 164.8 | 163 | 5,215 |
| December 23, 2025 | 161.8 | 163.2 | 163.2 | 163.8 | 161 | 6,500 |
| December 22, 2025 | 161.2 | 161.2 | 161.2 | 162.6 | 160.6 | 5,744 |
| December 19, 2025 | 164 | 162.6 | 162.6 | 164.8 | 162.4 | 10,526 |
| December 18, 2025 | 162 | 164 | 164 | 165.6 | 162 | 9,827 |
| December 17, 2025 | 162.8 | 163.4 | 163.4 | 163.8 | 161.6 | 5,214 |
| December 16, 2025 | 164 | 162.8 | 162.8 | 165 | 162.4 | 4,126 |
| December 15, 2025 | 164.6 | 164 | 164 | 164.6 | 162.6 | 6,248 |
| December 12, 2025 | 163.8 | 164 | 164 | 166.8 | 163.8 | 7,954 |
| December 11, 2025 | 167.8 | 164.4 | 164.4 | 168.2 | 163.6 | 8,074 |
| December 10, 2025 | 168 | 167.6 | 167.6 | 169 | 167.4 | 6,256 |
| December 09, 2025 | 169 | 168.6 | 168.6 | 170.8 | 168 | 7,680 |
| December 08, 2025 | 171 | 168.8 | 168.8 | 171.6 | 168.2 | 6,016 |
| December 05, 2025 | 171.2 | 171 | 171 | 173.4 | 170.8 | 6,096 |
| December 04, 2025 | 175.8 | 171.2 | 171.2 | 176 | 171.2 | 6,024 |
| December 03, 2025 | 176.4 | 175.2 | 175.2 | 178.2 | 175 | 5,681 |
| December 02, 2025 | 177 | 175.8 | 175.8 | 177.2 | 174.4 | 7,256 |
| December 01, 2025 | 174.8 | 176.8 | 176.8 | 177 | 174.2 | 6,244 |
| November 28, 2025 | 173.6 | 175.4 | 175.4 | 175.6 | 173.6 | 9,591 |
| November 27, 2025 | 171.6 | 174.2 | 174.2 | 175 | 171.6 | 6,770 |
| November 26, 2025 | 174.2 | 172.2 | 172.2 | 174.4 | 171.8 | 5,369 |
| November 25, 2025 | 172.6 | 173.6 | 173.6 | 174.6 | 172.2 | 6,587 |
| November 24, 2025 | 172.8 | 173.2 | 173.2 | 174.6 | 171.8 | 10,445 |
| November 21, 2025 | 170 | 172 | 172 | 172.8 | 169 | 7,320 |
| November 20, 2025 | 173 | 171.4 | 171.4 | 174.8 | 171.4 | 4,879 |
| November 19, 2025 | 172 | 172.4 | 172.4 | 175.2 | 171.6 | 6,681 |
| November 18, 2025 | 172.4 | 172.2 | 172.2 | 174.4 | 171 | 8,141 |
| November 17, 2025 | 171.2 | 173.4 | 173.4 | 175.8 | 171.2 | 6,672 |
| November 14, 2025 | 180 | 174.4 | 174.4 | 180 | 173.4 | 6,293 |
| November 13, 2025 | 183 | 180 | 180 | 183 | 179.8 | 5,360 |
| November 12, 2025 | 185.4 | 183.6 | 183.6 | 185.4 | 182.8 | 7,622 |
| November 11, 2025 | 187.2 | 185.4 | 185.4 | 188.2 | 185.4 | 4,610 |
| November 10, 2025 | 188.8 | 187.2 | 187.2 | 191.4 | 186.2 | 11,205 |
| November 07, 2025 | 188 | 189.4 | 189.4 | 190.6 | 187.4 | 6,967 |
| November 06, 2025 | 193.4 | 188.8 | 188.8 | 193.6 | 188.6 | 5,235 |
| November 05, 2025 | 196.2 | 193.8 | 193.8 | 196.2 | 192.4 | 4,494 |
| November 04, 2025 | 200 | 195.8 | 195.8 | 200 | 195.8 | 6,169 |
| November 03, 2025 | 202.5 | 200 | 200 | 203 | 200 | 3,986 |
| October 31, 2025 | 203.5 | 203 | 203 | 206 | 202.5 | 6,196 |
| October 30, 2025 | 204 | 203.5 | 203.5 | 204 | 201 | 4,582 |
| October 29, 2025 | 204.5 | 202 | 202 | 206.5 | 201 | 5,251 |
| October 28, 2025 | 204.5 | 204 | 204 | 206 | 202 | 4,504 |
| October 27, 2025 | 202.5 | 204 | 204 | 205 | 202 | 4,290 |
| October 24, 2025 | 205.5 | 203.5 | 203.5 | 205.5 | 203 | 4,938 |
| October 23, 2025 | 199.4 | 205 | 205 | 205.5 | 199.4 | 4,468 |
| October 22, 2025 | 198.6 | 198.8 | 198.8 | 200.5 | 197.4 | 4,588 |
| October 21, 2025 | 199 | 199.4 | 199.4 | 201.5 | 197.8 | 2,702 |
| October 20, 2025 | 200 | 199.6 | 199.6 | 204 | 199.6 | 6,133 |
| October 17, 2025 | 199 | 199.4 | 199.4 | 200.5 | 196.6 | 8,965 |
| October 16, 2025 | 202 | 199 | 199 | 202 | 199 | 6,404 |
| October 15, 2025 | 204.5 | 201.5 | 201.5 | 207 | 201.5 | 5,177 |
| October 14, 2025 | 202 | 203.5 | 203.5 | 205 | 199.8 | 5,336 |